Artiva Biotherapeutics Inc【ARTV】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.57	-18.6460807601	8.42	8.42	6.59	478847	7.38069193	CS
4	-5.24	-43.3416046319	12.09	12.6799	6.59	759618	9.46037006	CS
12	0.2	3.00751879699	6.65	14.53	4.74	423107	9.54696147	CS
26	3.05	80.2631578947	3.8	14.53	2.96	718481	6.89135035	CS
52	4.89	249.489795918	1.96	14.53	1.47	946718	5.7276543	CS
156	-9.15	-57.1875	16	17.31	1.47	584400	5.84308679	CS
260	-9.15	-57.1875	16	17.31	1.47	584400	5.84308679	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	6.85	-0.83	-10.81	7.66	7.8	6.79	361057
1780612500	7.68	0.71	10.19	6.84	7.79	6.84	312537
1780526100	6.97	0.1	1.46	6.95	7.44	6.71	491282
1780439700	6.87	-0.59	-7.91	7.43	7.505	6.59	593919
1780353300	7.46	-0.47	-5.93	7.95	8.0399999	7.46	289050
1780094100	7.93	0.32	4.20	8.42	8.42	7.44	707447
1780007700	7.61	-0.02	-0.26	7.62	7.7799	7.45	237480
1779921300	7.63	-0.04	-0.52	7.63	8.02	7.46	309175
1779834900	7.67	-0.2	-2.54	7.96	8.18	7.6	312388
1779489300	7.87	-0.12	-1.50	7.97	8.13	7.7	308896
1779402900	7.99	0.15	1.91	7.84	8.4126	7.73	425278
1779316500	7.84	-0.71	-8.30	8.84	9.045	7.75	1051882
1779230100	8.55	-0.67	-7.27	9.215	9.35	8.34	844834
1779143700	9.22	-0.56	-5.73	9.96	10.17	8.91	517604
1778884500	9.78	-0.9	-8.43	10.6	10.7	9.6	523811
1778798100	10.68	0.18	1.71	11.38	11.5	10.25	389676
1778711700	10.5	-0.13	-1.22	10.67	10.93	10.23	439650
1778625300	10.63	0.03	0.28	11	11.7699	10.48	529001
1778538900	10.6	-0.29	-2.66	11.68	11.68	10.43	864273
1778279700	10.89	-1.63	-13.02	12.09	12.6799	10.2	5284552
1778193300	12.52	0.13	1.05	12.34	12.58	12	151785
1778106900	12.39	1.79	16.89	11.31	13	11	308234
1778020500	10.6	-0.69	-6.11	11.16	11.37	10.5286	152894
1777934100	11.29	0.49	4.54	10.82	11.6	10.6	111529
1777674900	10.8	0.56	5.47	10.23	11.13	9.8	194076
1777588500	10.24	1.52	17.43	8.92	10.5199	8.75	270591
1777502100	8.72	-0.35	-3.86	9.0399999	9.3333	8.52	241991
1777415700	9.07	-1.68	-15.63	10.43	10.6	8.662	275625
1777329300	10.75	0.43	4.17	10.18	11.365	10.01	133619
1777070100	10.32	-0.98	-8.67	11.42	11.635	10.23	153187
1776983700	11.3	-0.43	-3.67	11.45	12	10.95	172469
1776897300	11.73	-0.81	-6.46	12.5	12.79	10.51	393228
1776810900	12.54	-0.85	-6.35	13.5	13.5	11.85	509369
1776724500	13.39	0.84	6.69	12.51	14.53	12.11	660758
1776465300	12.55	0.44	3.63	12.68	13.2	11.11	745878
1776378900	12.11	3.01	33.08	8.98	12.42	8.9149999	1274865
1776292500	9.1	1.61	21.50	7.96	9.16	7.71	873339
1776206100	7.49	0.31	4.32	7.25	7.935	7.1001	230210
1776119700	7.18	0.37	5.43	6.83	7.34	6.735	222656
1775860500	6.81	0.01	0.15	6.75	6.975	6.6201	123547
1775774100	6.8	0.61	9.85	6.13	7.15	6.13	187906
1775687700	6.19	-0.48	-7.20	6.95	6.96	6.07	156352
1775601300	6.67	-0.62	-8.50	7.21	7.21	6.5599999	120074
1775514900	7.29	0.55	8.16	6.99	7.7	6.875	350725
1775169300	6.74	-0.01	-0.15	6.53	6.8	6.38	146267
1775082900	6.75	0.31	4.81	6.5199999	7.1371	6.2508	223147
1774996500	6.44	0.99	18.17	5.54	6.5	5.54	183823
1774910100	5.45	0.44	8.78	5.07	5.74	5.07	177945
1774650900	5.01	-0.15	-2.91	5.21	5.43	4.74	167179
1774564500	5.16	-0.3	-5.49	5.42	5.67	5.16	106814
1774478100	5.46	0.23	4.40	5.3732	5.675	5.3732	55940
1774391700	5.23	-0.14	-2.61	5.35	5.45	5.155	77255
1774305300	5.37	0.05	0.94	5.25	5.4	5.08	83894
1774046100	5.32	-0.2	-3.62	5.4	5.53	5.2	50577
1773959700	5.5199999	-0.28	-4.83	5.83	5.89	5.365	137073
1773873300	5.8	-0.52	-8.23	6.19	6.33	5.63	228744
1773786900	6.32	0.14	2.27	6.25	6.6	6.1503	101626
1773700500	6.18	0	0.00	6.3	6.6499	6.09	99404
1773441300	6.18	-0.57	-8.44	6.65	6.72	5.9523	201955
1773354900	6.75	-0.38	-5.33	7.1	7.55	6.7	376094
1773268500	7.13	1.05	17.27	6.21	7.7542	6.03	853868
1773182100	6.08	0.37	6.48	5.72	6.16	5.6449999	144839
1773095700	5.71	-0.03	-0.52	5.632	5.9	5.48	104729